Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genie Energy Ltd Cl B (NY: GNE )

15.52 +0.07 (+0.49%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 5.512 5.690 5.419 5.605 191,048 +0.12(+2.12%)
Mar 30, 2017 5.264 5.574 4.986 5.489 201,142 +0.15(+2.90%)
Mar 29, 2017 4.800 5.342 4.746 5.334 329,242 +0.50(+10.24%)
Mar 28, 2017 4.784 4.854 4.691 4.839 113,474 +0.05(+1.13%)
Mar 27, 2017 4.606 4.808 4.506 4.784 314,985 +0.20(+4.39%)
Mar 24, 2017 4.436 4.599 4.304 4.583 72,900 +0.17(+3.86%)
Mar 23, 2017 4.281 4.463 4.281 4.413 36,670 +0.12(+2.89%)
Mar 22, 2017 4.552 4.630 4.235 4.289 113,872 -0.26(-5.78%)
Mar 21, 2017 4.645 4.660 4.513 4.552 109,985 -0.09(-1.84%)
Mar 20, 2017 4.622 4.715 4.513 4.637 102,536 -0.04(-0.83%)
Mar 17, 2017 4.668 4.784 4.606 4.676 185,342 +0.01(+0.17%)
Mar 16, 2017 4.575 4.707 4.560 4.668 28,518 +0.09(+1.94%)
Mar 15, 2017 4.595 4.595 4.472 4.579 51,509 +0.04(+0.84%)
Mar 14, 2017 4.541 4.625 4.472 4.541 76,750 +0.01(+0.17%)
Mar 13, 2017 4.717 4.717 4.518 4.533 30,314 -0.18(-3.89%)
Mar 10, 2017 4.587 4.747 4.463 4.717 75,079 +0.13(+2.83%)
Mar 09, 2017 4.602 4.617 4.449 4.587 129,181 +0.00(+0.00%)
Mar 08, 2017 4.350 4.778 4.205 4.587 164,933 +0.47(+11.32%)
Mar 07, 2017 4.014 4.169 4.014 4.121 50,661 +0.06(+1.51%)
Mar 06, 2017 4.136 4.151 4.029 4.059 52,491 -0.08(-1.85%)
Mar 03, 2017 4.143 4.182 4.082 4.136 39,982 +0.02(+0.56%)
Mar 02, 2017 4.228 4.235 4.101 4.113 45,335 -0.12(-2.89%)
Mar 01, 2017 4.174 4.312 4.121 4.235 48,902 +0.07(+1.65%)
Feb 28, 2017 4.281 4.281 4.136 4.166 63,457 -0.15(-3.37%)
Feb 27, 2017 4.319 4.350 4.266 4.312 19,945 +0.02(+0.53%)
Feb 24, 2017 4.297 4.335 4.281 4.289 27,610 -0.02(-0.53%)
Feb 23, 2017 4.396 4.396 4.228 4.312 51,195 -0.08(-1.91%)
Feb 22, 2017 4.342 4.396 4.243 4.396 22,311 +0.03(+0.70%)
Feb 21, 2017 4.442 4.442 4.335 4.365 21,357 -0.05(-1.21%)
Feb 17, 2017 4.419 4.419 4.419 0 -0.14(-3.02%)
Feb 16, 2017 4.472 4.572 4.350 4.556 76,576 +0.09(+2.05%)
Feb 15, 2017 4.289 4.465 4.220 4.465 43,017 +0.18(+4.10%)
Feb 14, 2017 4.335 4.335 4.281 4.289 16,866 -0.08(-1.92%)
Feb 13, 2017 4.380 4.403 4.296 4.373 30,964 -0.01(-0.17%)
Feb 10, 2017 4.281 4.388 4.182 4.380 19,642 +0.11(+2.69%)
Feb 09, 2017 4.358 4.358 4.205 4.266 58,544 -0.09(-2.11%)
Feb 08, 2017 4.380 4.457 4.358 4.358 14,539 -0.05(-1.21%)
Feb 07, 2017 4.419 4.511 4.403 4.411 22,908 +0.01(+0.17%)
Feb 06, 2017 4.380 4.449 4.380 4.403 11,682 -0.01(-0.17%)
Feb 03, 2017 4.388 4.426 4.365 4.411 14,734 +0.03(+0.70%)
Feb 02, 2017 4.487 4.487 4.327 4.380 25,644 -0.08(-1.72%)
Feb 01, 2017 4.403 4.526 4.396 4.457 24,920 +0.05(+1.04%)
Jan 31, 2017 4.350 4.459 4.327 4.411 20,556 +0.07(+1.58%)
Jan 30, 2017 4.380 4.380 4.319 4.342 19,949 -0.03(-0.70%)
Jan 27, 2017 4.350 4.426 4.296 4.373 16,364 +0.03(+0.70%)
Jan 26, 2017 4.380 4.388 4.296 4.342 25,408 -0.07(-1.56%)
Jan 25, 2017 4.503 4.503 4.342 4.411 31,864 -0.08(-1.87%)
Jan 24, 2017 4.510 4.510 4.403 4.495 17,058 +0.01(+0.17%)
Jan 23, 2017 4.533 4.602 4.472 4.487 33,799 -0.02(-0.51%)
Jan 20, 2017 4.579 4.579 4.487 4.510 17,228 -0.06(-1.34%)
Jan 19, 2017 4.702 4.740 4.572 4.572 39,677 -0.05(-1.16%)
Jan 18, 2017 4.663 4.663 4.602 4.625 13,779 -0.03(-0.66%)
Jan 17, 2017 4.541 4.663 4.442 4.656 44,674 +0.19(+4.28%)
Jan 13, 2017 4.465 4.465 4.465 0 +0.08(+1.92%)
Jan 12, 2017 4.457 4.457 4.310 4.380 24,735 -0.05(-1.21%)
Jan 11, 2017 4.403 4.465 4.403 4.434 19,337 +0.02(+0.52%)
Jan 10, 2017 4.442 4.472 4.380 4.411 36,958 -0.05(-1.03%)
Jan 09, 2017 4.403 4.510 4.365 4.457 31,422 +0.02(+0.34%)
Jan 06, 2017 4.526 4.606 4.373 4.442 32,265 -0.08(-1.86%)
Jan 05, 2017 4.602 4.633 4.472 4.526 37,621 -0.11(-2.47%)
Jan 04, 2017 4.495 4.694 4.495 4.640 27,622 +0.15(+3.41%)
Jan 03, 2017 4.472 4.510 4.442 4.487 23,423 +0.09(+2.09%)
Dec 30, 2016 4.396 4.396 4.396 0 -0.04(-0.86%)
Dec 29, 2016 4.526 4.602 4.243 4.434 100,433 -0.21(-4.61%)
Dec 28, 2016 4.778 4.786 4.648 4.648 19,220 -0.11(-2.41%)
Dec 27, 2016 4.663 4.793 4.663 4.763 45,283 +0.04(+0.81%)
Dec 23, 2016 4.724 4.724 4.724 0 +0.12(+2.66%)
Dec 22, 2016 4.587 4.663 4.575 4.602 17,958 +0.02(+0.33%)
Dec 21, 2016 4.526 4.617 4.510 4.587 40,193 +0.06(+1.35%)
Dec 20, 2016 4.610 4.617 4.487 4.526 41,040 -0.06(-1.33%)
Dec 19, 2016 4.656 4.778 4.579 4.587 58,138 -0.08(-1.80%)
Dec 16, 2016 4.602 4.679 4.510 4.671 91,824 +0.10(+2.17%)
Dec 15, 2016 4.503 4.587 4.411 4.572 31,553 +0.05(+1.18%)
Dec 14, 2016 4.579 4.598 4.487 4.518 23,950 +0.00(+0.00%)
Dec 13, 2016 4.526 4.663 4.503 4.518 41,337 +0.05(+1.03%)
Dec 12, 2016 4.617 4.617 4.365 4.472 59,021 -0.18(-3.94%)
Dec 09, 2016 4.197 4.694 4.189 4.656 72,679 +0.47(+11.13%)
Dec 08, 2016 4.044 4.224 4.044 4.189 80,050 +0.05(+1.29%)
Dec 07, 2016 4.235 4.266 4.113 4.136 51,094 -0.10(-2.35%)
Dec 06, 2016 4.220 4.281 4.121 4.235 50,898 -0.05(-1.25%)
Dec 05, 2016 4.335 4.487 4.289 4.289 47,627 -0.04(-0.88%)
Dec 02, 2016 4.380 4.480 4.312 4.327 32,244 -0.06(-1.39%)
Dec 01, 2016 4.396 4.625 4.365 4.388 74,296 -0.01(-0.17%)
Nov 30, 2016 4.786 4.816 4.380 4.396 76,646 -0.37(-7.70%)
Nov 29, 2016 4.663 4.778 4.608 4.763 39,848 +0.05(+1.14%)
Nov 28, 2016 4.816 4.923 4.694 4.709 39,154 -0.18(-3.60%)
Nov 25, 2016 4.900 4.900 4.832 4.885 11,796 +0.02(+0.31%)
Nov 23, 2016 4.870 4.870 4.870 0 +0.04(+0.79%)
Nov 22, 2016 4.702 4.847 4.579 4.832 22,109 +0.12(+2.60%)
Nov 21, 2016 4.763 4.870 4.663 4.709 52,166 -0.04(-0.81%)
Nov 18, 2016 4.602 4.772 4.564 4.747 28,968 +0.15(+3.33%)
Nov 17, 2016 4.732 4.763 4.533 4.595 34,093 -0.11(-2.28%)
Nov 16, 2016 4.535 4.861 4.467 4.702 56,417 +0.15(+3.33%)
Nov 15, 2016 4.664 4.755 4.543 4.550 60,085 -0.09(-1.96%)
Nov 14, 2016 4.921 4.996 4.588 4.641 88,176 -0.26(-5.25%)
Nov 11, 2016 4.414 4.898 4.353 4.898 105,545 +0.48(+10.79%)
Nov 10, 2016 4.005 4.452 3.899 4.421 47,451 +0.42(+10.40%)
Nov 09, 2016 3.922 4.005 3.876 4.005 66,263 +0.11(+2.72%)
Nov 08, 2016 3.952 3.960 3.838 3.899 27,386 -0.04(-0.96%)
Nov 07, 2016 3.960 4.020 3.914 3.937 27,499 +0.02(+0.58%)
Nov 04, 2016 4.444 4.460 3.914 3.914 51,346 -0.50(-11.32%)
Nov 03, 2016 4.005 4.467 4.005 4.414 64,509 +0.48(+12.12%)
Nov 02, 2016 3.967 3.972 3.884 3.937 77,212 -0.03(-0.76%)
Nov 01, 2016 3.899 4.050 3.899 3.967 90,390 +0.02(+0.58%)
Oct 31, 2016 4.020 4.020 3.907 3.944 59,712 -0.07(-1.70%)
Oct 28, 2016 4.096 4.141 4.013 4.013 55,950 -0.12(-2.93%)
Oct 27, 2016 4.141 4.179 4.126 4.134 32,976 -0.01(-0.18%)
Oct 26, 2016 4.164 4.179 4.126 4.141 26,704 -0.05(-1.09%)
Oct 25, 2016 4.194 4.217 4.172 4.187 17,955 -0.04(-0.90%)
Oct 24, 2016 4.262 4.270 4.199 4.225 29,746 -0.01(-0.18%)
Oct 21, 2016 4.156 4.240 4.096 4.232 147,812 +0.03(+0.72%)
Oct 20, 2016 4.187 4.209 4.138 4.202 29,910 +0.00(+0.00%)
Oct 19, 2016 4.194 4.217 4.190 4.202 55,777 +0.03(+0.73%)
Oct 18, 2016 4.247 4.270 4.156 4.172 63,672 -0.05(-1.25%)
Oct 17, 2016 4.278 4.285 4.217 4.225 30,027 -0.03(-0.71%)
Oct 14, 2016 4.331 4.331 4.247 4.255 51,902 -0.08(-1.75%)
Oct 13, 2016 4.391 4.391 4.293 4.331 35,734 -0.07(-1.55%)
Oct 12, 2016 4.293 4.459 4.293 4.399 31,504 +0.08(+1.75%)
Oct 11, 2016 4.346 4.361 4.315 4.323 29,560 -0.02(-0.52%)
Oct 10, 2016 4.331 4.361 4.319 4.346 39,045 +0.02(+0.53%)
Oct 07, 2016 4.361 4.384 4.323 4.323 24,678 -0.05(-1.04%)
Oct 06, 2016 4.406 4.406 4.368 4.368 18,112 -0.05(-1.20%)
Oct 05, 2016 4.414 4.437 4.384 4.421 31,730 +0.01(+0.17%)
Oct 04, 2016 4.414 4.474 4.376 4.414 54,717 +0.01(+0.17%)
Oct 03, 2016 4.474 4.490 4.384 4.406 30,775 -0.06(-1.36%)
Sep 30, 2016 4.444 4.482 4.376 4.467 67,085 +0.02(+0.51%)
Sep 29, 2016 4.603 4.649 4.429 4.444 51,944 -0.19(-4.08%)
Sep 28, 2016 4.580 4.649 4.543 4.633 24,335 +0.05(+1.16%)
Sep 27, 2016 4.686 4.686 4.558 4.580 10,017 -0.05(-0.98%)
Sep 26, 2016 4.641 4.664 4.596 4.626 20,572 -0.02(-0.49%)
Sep 23, 2016 4.679 4.679 4.641 4.649 24,518 -0.02(-0.49%)
Sep 22, 2016 4.633 4.671 4.633 4.671 34,265 +0.05(+1.15%)
Sep 21, 2016 4.497 4.656 4.467 4.618 26,222 +0.11(+2.52%)
Sep 20, 2016 4.664 4.664 4.490 4.505 29,680 -0.14(-3.09%)
Sep 19, 2016 4.474 4.664 4.474 4.649 58,756 +0.17(+3.72%)
Sep 16, 2016 4.527 4.527 4.308 4.482 161,080 +0.05(+1.02%)
Sep 15, 2016 4.702 4.702 4.421 4.437 58,760 -0.18(-3.93%)
Sep 14, 2016 4.550 4.679 4.355 4.618 101,638 +0.19(+4.27%)
Sep 13, 2016 4.641 4.679 4.429 4.429 122,224 -0.26(-5.65%)
Sep 12, 2016 4.505 4.694 4.505 4.694 82,914 +0.14(+3.16%)
Sep 09, 2016 4.679 4.679 4.543 4.550 57,410 -0.17(-3.53%)
Sep 08, 2016 4.664 4.724 4.641 4.717 40,938 +0.05(+1.14%)
Sep 07, 2016 4.686 4.732 4.656 4.664 62,429 -0.07(-1.44%)
Sep 06, 2016 4.709 4.732 4.611 4.732 40,944 +0.02(+0.48%)
Sep 02, 2016 4.664 4.709 4.709 4.709 94,175 +0.06(+1.30%)
Sep 01, 2016 4.830 4.868 4.633 4.649 69,632 -0.18(-3.76%)
Aug 31, 2016 4.808 4.838 4.724 4.830 33,184 +0.04(+0.79%)
Aug 30, 2016 4.762 4.838 4.732 4.792 76,549 +0.07(+1.44%)
Aug 29, 2016 4.686 4.732 4.637 4.724 18,306 +0.06(+1.30%)
Aug 26, 2016 4.853 4.921 4.588 4.664 65,256 -0.04(-0.81%)
Aug 25, 2016 4.611 4.739 4.611 4.702 38,032 +0.10(+2.14%)
Aug 24, 2016 4.694 4.845 4.588 4.603 78,360 +0.02(+0.50%)
Aug 23, 2016 4.921 5.118 4.558 4.580 161,952 -0.34(-6.92%)
Aug 22, 2016 5.065 5.103 4.853 4.921 46,780 -0.18(-3.56%)
Aug 19, 2016 5.133 5.171 5.042 5.103 23,849 -0.05(-0.88%)
Aug 18, 2016 5.163 5.216 5.088 5.148 60,811 +0.04(+0.74%)
Aug 17, 2016 5.126 5.175 5.057 5.110 54,295 -0.02(-0.30%)
Aug 16, 2016 5.163 5.163 5.065 5.126 28,589 -0.09(-1.74%)
Aug 15, 2016 4.936 5.224 4.936 5.216 62,285 +0.32(+6.49%)
Aug 12, 2016 4.898 5.078 4.846 4.898 88,423 +0.03(+0.62%)
Aug 11, 2016 4.966 5.130 4.868 4.868 92,709 -0.06(-1.22%)
Aug 10, 2016 5.270 5.288 4.891 4.928 62,147 -0.35(-6.68%)
Aug 09, 2016 5.386 5.435 5.243 5.281 41,327 -0.10(-1.81%)
Aug 08, 2016 5.018 5.617 4.943 5.378 109,517 +0.35(+6.86%)
Aug 05, 2016 4.771 5.048 4.771 5.033 38,676 +0.23(+4.68%)
Aug 04, 2016 4.876 5.116 4.801 4.808 73,958 +0.10(+2.07%)
Aug 03, 2016 4.673 4.763 4.486 4.711 108,838 +0.05(+1.13%)
Aug 02, 2016 4.771 4.771 4.621 4.658 60,071 -0.09(-1.90%)
Aug 01, 2016 4.816 4.831 4.643 4.748 33,776 -0.07(-1.40%)
Jul 29, 2016 4.786 4.898 4.696 4.816 28,134 +0.02(+0.47%)
Jul 28, 2016 5.131 5.131 4.688 4.793 178,618 -0.31(-6.03%)
Jul 27, 2016 5.056 5.116 5.003 5.101 34,292 +0.08(+1.64%)
Jul 26, 2016 5.288 5.288 4.966 5.018 80,787 -0.29(-5.51%)
Jul 25, 2016 5.011 5.356 4.996 5.311 109,589 +0.24(+4.73%)
Jul 22, 2016 5.086 5.116 4.943 5.071 55,483 +0.00(+0.00%)
Jul 21, 2016 5.288 5.303 5.056 5.071 109,557 -0.24(-4.52%)
Jul 20, 2016 5.228 5.341 5.116 5.311 26,836 +0.05(+1.00%)
Jul 19, 2016 5.243 5.318 5.168 5.258 76,235 +0.01(+0.14%)
Jul 18, 2016 5.356 5.356 5.213 5.251 53,092 -0.09(-1.69%)
Jul 15, 2016 5.356 5.371 5.191 5.341 103,650 +0.05(+0.85%)
Jul 14, 2016 5.180 5.353 5.153 5.296 52,535 +0.14(+2.77%)
Jul 13, 2016 5.138 5.183 5.033 5.153 51,921 +0.10(+1.93%)
Jul 12, 2016 4.842 5.183 4.823 5.056 71,177 +0.22(+4.50%)
Jul 11, 2016 4.838 4.891 4.667 4.838 97,255 +0.02(+0.47%)
Jul 08, 2016 4.621 4.823 4.673 4.816 56,652 +0.14(+3.05%)
Jul 07, 2016 4.898 4.921 4.636 4.673 69,123 -0.20(-4.15%)
Jul 06, 2016 4.778 4.891 4.778 4.876 101,882 +0.00(+0.00%)
Jul 05, 2016 5.063 5.063 4.838 4.876 91,528 -0.20(-3.85%)
Jul 01, 2016 5.093 5.071 5.071 5.071 57,456 -0.01(-0.15%)
Jun 30, 2016 4.981 5.101 4.973 5.078 85,255 +0.06(+1.20%)
Jun 29, 2016 5.048 5.056 4.962 5.018 99,863 +0.02(+0.45%)
Jun 28, 2016 4.936 5.123 4.928 4.996 66,803 +0.11(+2.15%)
Jun 27, 2016 4.936 4.996 4.786 4.891 64,608 -0.04(-0.76%)
Jun 24, 2016 4.876 5.026 4.876 4.928 289,803 -0.12(-2.38%)
Jun 23, 2016 5.063 5.198 4.958 5.048 102,687 +0.02(+0.30%)
Jun 22, 2016 5.198 5.198 4.906 5.033 106,100 -0.18(-3.45%)
Jun 21, 2016 5.251 5.303 5.176 5.213 35,245 -0.06(-1.14%)
Jun 20, 2016 5.393 5.393 5.251 5.273 92,909 -0.04(-0.71%)
Jun 17, 2016 5.408 5.423 5.191 5.311 130,457 -0.08(-1.53%)
Jun 16, 2016 5.341 5.393 5.243 5.393 62,989 +0.04(+0.70%)
Jun 15, 2016 5.363 5.423 5.318 5.356 57,345 +0.05(+0.85%)
Jun 14, 2016 5.423 5.476 5.251 5.311 55,591 -0.11(-2.07%)
Jun 13, 2016 5.559 5.615 5.318 5.423 167,998 -0.12(-2.17%)
Jun 10, 2016 5.537 5.611 5.529 5.544 54,392 -0.05(-0.81%)
Jun 09, 2016 5.521 5.611 5.521 5.589 48,844 -0.01(-0.27%)
Jun 08, 2016 5.566 5.619 5.446 5.604 42,505 +0.04(+0.81%)
Jun 07, 2016 5.596 5.656 5.468 5.559 56,701 -0.02(-0.40%)
Jun 06, 2016 5.514 5.626 5.425 5.581 59,413 +0.10(+1.78%)
Jun 03, 2016 5.641 5.641 5.416 5.484 49,449 -0.14(-2.53%)
Jun 02, 2016 5.911 5.911 5.566 5.626 114,953 -0.29(-4.94%)
Jun 01, 2016 5.581 5.934 5.574 5.919 112,920 +0.25(+4.36%)
May 31, 2016 5.506 5.686 5.484 5.671 66,151 +0.16(+2.86%)
May 27, 2016 5.671 5.514 5.514 5.514 44,391 -0.17(-2.91%)
May 26, 2016 5.536 5.724 5.498 5.679 75,811 +0.12(+2.16%)
May 25, 2016 5.461 5.611 5.401 5.559 88,089 +0.09(+1.65%)
May 24, 2016 5.656 5.791 5.468 5.468 93,458 -0.17(-3.06%)
May 23, 2016 5.701 5.769 5.641 5.641 46,107 -0.09(-1.57%)
May 20, 2016 5.438 5.731 5.423 5.731 56,698 +0.31(+5.67%)
May 19, 2016 5.472 5.476 5.296 5.423 72,113 -0.04(-0.69%)
May 18, 2016 5.491 5.596 5.348 5.461 61,164 +0.02(+0.28%)
May 17, 2016 5.844 5.844 5.311 5.446 73,515 -0.40(-6.80%)
May 16, 2016 5.859 5.941 5.799 5.844 34,925 +0.02(+0.39%)
May 13, 2016 5.776 5.836 5.709 5.821 48,471 +0.05(+0.91%)
May 12, 2016 5.731 5.821 5.574 5.769 40,624 +0.01(+0.13%)
May 11, 2016 5.865 5.920 5.754 5.761 39,652 -0.08(-1.40%)
May 10, 2016 5.813 5.940 5.746 5.843 61,497 -0.04(-0.63%)
May 09, 2016 5.977 5.977 5.821 5.880 103,607 -0.10(-1.74%)
May 06, 2016 5.545 6.081 5.545 5.984 84,005 +0.38(+6.77%)
May 05, 2016 5.605 5.724 5.463 5.605 158,583 +0.22(+4.15%)
May 04, 2016 5.002 5.776 4.927 5.381 328,407 +0.60(+12.44%)
May 03, 2016 5.285 5.359 4.756 4.786 101,503 -0.59(-10.94%)
May 02, 2016 5.523 5.538 5.255 5.374 92,993 -0.11(-2.04%)
Apr 29, 2016 5.731 5.731 5.389 5.486 62,455 -0.26(-4.53%)
Apr 28, 2016 5.888 5.921 5.724 5.746 41,502 -0.16(-2.65%)
Apr 27, 2016 6.022 6.059 5.821 5.902 71,323 -0.10(-1.61%)
Apr 26, 2016 5.910 6.081 5.850 5.999 39,396 +0.09(+1.51%)
Apr 25, 2016 6.103 6.122 5.850 5.910 36,880 -0.19(-3.05%)
Apr 22, 2016 6.059 6.133 5.969 6.096 89,598 +0.06(+0.99%)
Apr 21, 2016 6.014 6.178 5.858 6.036 106,691 +0.04(+0.75%)
Apr 20, 2016 6.096 6.223 5.992 5.992 181,252 -0.18(-2.90%)
Apr 19, 2016 6.156 6.245 6.016 6.170 171,556 -0.03(-0.48%)
Apr 18, 2016 4.950 6.312 4.950 6.200 617,359 +1.28(+26.02%)
Apr 15, 2016 5.106 5.188 4.868 4.920 357,546 -0.17(-3.36%)
Apr 14, 2016 5.285 5.285 5.032 5.091 120,455 -0.19(-3.53%)
Apr 13, 2016 5.255 5.426 5.102 5.277 89,007 +0.03(+0.57%)
Apr 12, 2016 5.545 5.545 4.704 5.247 471,201 -0.32(-5.75%)
Apr 11, 2016 5.441 5.702 5.426 5.568 50,617 +0.10(+1.77%)
Apr 08, 2016 5.501 5.620 5.419 5.471 59,869 +0.03(+0.55%)
Apr 07, 2016 5.307 5.501 5.307 5.441 42,147 +0.08(+1.53%)
Apr 06, 2016 5.307 5.515 5.233 5.359 88,328 +0.16(+3.00%)
Apr 05, 2016 5.426 5.441 5.076 5.203 150,369 -0.22(-4.12%)
Apr 04, 2016 5.486 5.575 5.396 5.426 80,973 -0.15(-2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.